655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195200,1206568900,82900,82900,82900,82900,285
|
|
20230908,195100,1206568900,82900,82900,82900,82900,0
|
|
20230908,195000,1206568900,82900,82900,82900,82900,0
|
|
20230908,194900,1206568900,82900,82900,82900,82900,0
|
|
20230908,194800,1206568900,82900,82900,82900,82900,0
|
|
20230908,194700,1206568900,82900,82900,82900,82900,0
|
|
20230908,194600,1206568900,82900,82900,82900,82900,0
|
|
20230908,194500,1206568900,82900,82900,82900,82900,0
|
|
20230908,194400,1206568900,82900,82900,82900,82900,0
|
|
20230908,194300,1206568900,82900,82900,82900,82900,0
|
|
20230908,194200,1206568900,82900,82900,82900,82900,0
|
|
20230908,194100,1206568900,82900,82900,82900,82900,0
|
|
20230908,194000,1206568900,82900,82900,82900,82900,0
|
|
20230908,193900,1206568900,82900,82900,82900,82900,0
|
|
20230908,193800,1206568900,82900,82900,82900,82900,0
|
|
20230908,193700,1206568900,82900,82900,82900,82900,0
|
|
20230908,193600,1206568900,82900,82900,82900,82900,0
|
|
20230908,193500,1206568900,82900,82900,82900,82900,0
|
|
20230908,193400,1206568900,82900,82900,82900,82900,0
|
|
20230908,193300,1206568900,82900,82900,82900,82900,0
|
|
20230908,193200,1206568900,82900,82900,82900,82900,0
|
|
20230908,193100,1206568900,82900,82900,82900,82900,0
|
|
20230908,193000,1206568900,82900,82900,82900,82900,0
|
|
20230908,192900,1206568900,82900,82900,82900,82900,0
|
|
20230908,192800,1206568900,82900,82900,82900,82900,0
|
|
20230908,192700,1206568900,82900,82900,82900,82900,0
|
|
20230908,192600,1206568900,82900,82900,82900,82900,0
|
|
20230908,192500,1206568900,82900,82900,82900,82900,0
|
|
20230908,192400,1206568900,82900,82900,82900,82900,0
|
|
20230908,192300,1206568900,82900,82900,82900,82900,0
|
|
20230908,192200,1206568900,82900,82900,82900,82900,285
|
|
20230908,192100,1206568900,82900,82900,82900,82900,0
|
|
20230908,192000,1206568900,82900,82900,82900,82900,0
|
|
20230908,191900,1206568900,82900,82900,82900,82900,0
|
|
20230908,191800,1206568900,82900,82900,82900,82900,0
|
|
20230908,191700,1206568900,82900,82900,82900,82900,0
|
|
20230908,191600,1206568900,82900,82900,82900,82900,0
|
|
20230908,191500,1206568900,82900,82900,82900,82900,0
|
|
20230908,191400,1206568900,82900,82900,82900,82900,0
|
|
20230908,191300,1206568900,82900,82900,82900,82900,0
|
|
20230908,191200,1206568900,82900,82900,82900,82900,0
|
|
20230908,191100,1206568900,82900,82900,82900,82900,0
|
|
20230908,191000,1206568900,82900,82900,82900,82900,0
|
|
20230908,190900,1206568900,82900,82900,82900,82900,0
|
|
20230908,190800,1206568900,82900,82900,82900,82900,0
|
|
20230908,190700,1206568900,82900,82900,82900,82900,0
|
|
20230908,190600,1206568900,82900,82900,82900,82900,0
|
|
20230908,190500,1206568900,82900,82900,82900,82900,0
|
|
20230908,190400,1206568900,82900,82900,82900,82900,0
|
|
20230908,190300,1206568900,82900,82900,82900,82900,0
|
|
20230908,190200,1206568900,82900,82900,82900,82900,0
|
|
20230908,190100,1206568900,82900,82900,82900,82900,0
|
|
20230908,190000,1206568900,82900,82900,82900,82900,0
|
|
20230908,185900,1206568900,82900,82900,82900,82900,0
|
|
20230908,185800,1206568900,82900,82900,82900,82900,0
|
|
20230908,185700,1206568900,82900,82900,82900,82900,0
|
|
20230908,185600,1206568900,82900,82900,82900,82900,0
|
|
20230908,185500,1206568900,82900,82900,82900,82900,0
|
|
20230908,185400,1206568900,82900,82900,82900,82900,0
|
|
20230908,185300,1206568900,82900,82900,82900,82900,0
|
|
20230908,185200,1206568900,82900,82900,82900,82900,285
|
|
20230908,185100,1206568900,82900,82900,82900,82900,0
|
|
20230908,185000,1206568900,82900,82900,82900,82900,0
|
|
20230908,184900,1206568900,82900,82900,82900,82900,0
|
|
20230908,184800,1206568900,82900,82900,82900,82900,0
|
|
20230908,184700,1206568900,82900,82900,82900,82900,0
|
|
20230908,184600,1206568900,82900,82900,82900,82900,0
|
|
20230908,184500,1206568900,82900,82900,82900,82900,0
|
|
20230908,184400,1206568900,82900,82900,82900,82900,0
|
|
20230908,184300,1206568900,82900,82900,82900,82900,0
|
|
20230908,184200,1206568900,82900,82900,82900,82900,0
|
|
20230908,184100,1206568900,82900,82900,82900,82900,0
|
|
20230908,184000,1206568900,82900,82900,82900,82900,0
|
|
20230908,183900,1206568900,82900,82900,82900,82900,0
|
|
20230908,183800,1206568900,82900,82900,82900,82900,0
|
|
20230908,183700,1206568900,82900,82900,82900,82900,0
|
|
20230908,183600,1206568900,82900,82900,82900,82900,0
|
|
20230908,183500,1206568900,82900,82900,82900,82900,0
|
|
20230908,183400,1206568900,82900,82900,82900,82900,0
|
|
20230908,183300,1206568900,82900,82900,82900,82900,0
|
|
20230908,183200,1206568900,82900,82900,82900,82900,0
|
|
20230908,183100,1206568900,82900,82900,82900,82900,0
|
|
20230908,183000,1206568900,82900,82900,82900,82900,0
|
|
20230908,182900,1206568900,82900,82900,82900,82900,0
|
|
20230908,182800,1206568900,82900,82900,82900,82900,0
|
|
20230908,182700,1206568900,82900,82900,82900,82900,0
|
|
20230908,182600,1206568900,82900,82900,82900,82900,0
|
|
20230908,182500,1206568900,82900,82900,82900,82900,0
|
|
20230908,182400,1206568900,82900,82900,82900,82900,0
|
|
20230908,182300,1206568900,82900,82900,82900,82900,0
|
|
20230908,182200,1206568900,82900,82900,82900,82900,285
|
|
20230908,182100,1206568900,82900,82900,82900,82900,0
|
|
20230908,182000,1206568900,82900,82900,82900,82900,0
|
|
20230908,181900,1206568900,82900,82900,82900,82900,0
|
|
20230908,181800,1206568900,82900,82900,82900,82900,0
|
|
20230908,181700,1206568900,82900,82900,82900,82900,0
|
|
20230908,181600,1206568900,82900,82900,82900,82900,0
|
|
20230908,181500,1206568900,82900,82900,82900,82900,0
|
|
20230908,181400,1206568900,82900,82900,82900,82900,0
|
|
20230908,181300,1206568900,82900,82900,82900,82900,0
|
|
20230908,181200,1206568900,82900,82900,82900,82900,0
|
|
20230908,181100,1206568900,82900,82900,82900,82900,0
|
|
20230908,181000,1206568900,82900,82900,82900,82900,0
|
|
20230908,180900,1206568900,82900,82900,82900,82900,0
|
|
20230908,180800,1206568900,82900,82900,82900,82900,0
|
|
20230908,180700,1206568900,82900,82900,82900,82900,0
|
|
20230908,180600,1206568900,82900,82900,82900,82900,0
|
|
20230908,180500,1206568900,82900,82900,82900,82900,0
|
|
20230908,180400,1206568900,82900,82900,82900,82900,0
|
|
20230908,180300,1206568900,82900,82900,82900,82900,0
|
|
20230908,180200,1206568900,82900,82900,82900,82900,0
|
|
20230908,180100,1206568900,82900,82900,82900,82900,0
|
|
20230908,180000,1206568900,82900,82900,82900,82900,0
|
|
20230908,175900,1206568900,82900,82900,82900,82900,0
|
|
20230908,175800,1206568900,82900,82900,82900,82900,0
|
|
20230908,175700,1206568900,82900,82900,82900,82900,0
|
|
20230908,175600,1206568900,82900,82900,82900,82900,0
|
|
20230908,175500,1206568900,82900,82900,82900,82900,0
|
|
20230908,175400,1206568900,82900,82900,82900,82900,0
|
|
20230908,175300,1206568900,82900,82900,82900,82900,0
|
|
20230908,175200,1206568900,82900,82900,82900,82900,285
|
|
20230908,175100,1206568900,82900,82900,82900,82900,0
|
|
20230908,175000,1206568900,82900,82900,82900,82900,0
|
|
20230908,174900,1206568900,82900,82900,82900,82900,0
|
|
20230908,174800,1206568900,82900,82900,82900,82900,0
|
|
20230908,174700,1206568900,82900,82900,82900,82900,0
|
|
20230908,174600,1206568900,82900,82900,82900,82900,0
|
|
20230908,174500,1206568900,82900,82900,82900,82900,0
|
|
20230908,174400,1206568900,82900,82900,82900,82900,0
|
|
20230908,174300,1206568900,82900,82900,82900,82900,0
|
|
20230908,174200,1206568900,82900,82900,82900,82900,0
|
|
20230908,174100,1206568900,82900,82900,82900,82900,0
|
|
20230908,174000,1206568900,82900,82900,82900,82900,0
|
|
20230908,173900,1206568900,82900,82900,82900,82900,0
|
|
20230908,173800,1206568900,82900,82900,82900,82900,0
|
|
20230908,173700,1206568900,82900,82900,82900,82900,0
|
|
20230908,173600,1206568900,82900,82900,82900,82900,0
|
|
20230908,173500,1206568900,82900,82900,82900,82900,0
|
|
20230908,173400,1206568900,82900,82900,82900,82900,0
|
|
20230908,173300,1206568900,82900,82900,82900,82900,0
|
|
20230908,173200,1206568900,82900,82900,82900,82900,0
|
|
20230908,173100,1206568900,82900,82900,82900,82900,0
|
|
20230908,173000,1206568900,82900,82900,82900,82900,0
|
|
20230908,172900,1206568900,82900,82900,82900,82900,0
|
|
20230908,172800,1206568900,82900,82900,82900,82900,0
|
|
20230908,172700,1206568900,82900,82900,82900,82900,0
|
|
20230908,172600,1206568900,82900,82900,82900,82900,0
|
|
20230908,172500,1206568900,82900,82900,82900,82900,0
|
|
20230908,172400,1206568900,82900,82900,82900,82900,0
|
|
20230908,172300,1206568900,82900,82900,82900,82900,0
|
|
20230908,172200,1206568900,82900,82900,82900,82900,285
|
|
20230908,172100,1206568900,82900,82900,82900,82900,0
|
|
20230908,172000,1206568900,82900,82900,82900,82900,0
|
|
20230908,171900,1206568900,82900,82900,82900,82900,0
|
|
20230908,171800,1206568900,82900,82900,82900,82900,0
|
|
20230908,171700,1206568900,82900,82900,82900,82900,0
|
|
20230908,171600,1206568900,82900,82900,82900,82900,0
|
|
20230908,171500,1206568900,82900,82900,82900,82900,0
|
|
20230908,171400,1206568900,82900,82900,82900,82900,0
|
|
20230908,171300,1206568900,82900,82900,82900,82900,0
|
|
20230908,171200,1206568900,82900,82900,82900,82900,0
|
|
20230908,171100,1206568900,82900,82900,82900,82900,0
|
|
20230908,171000,1206568900,82900,82900,82900,82900,0
|
|
20230908,170900,1206568900,82900,82900,82900,82900,0
|
|
20230908,170800,1206568900,82900,82900,82900,82900,0
|
|
20230908,170700,1206568900,82900,82900,82900,82900,0
|
|
20230908,170600,1206568900,82900,82900,82900,82900,0
|
|
20230908,170500,1206568900,82900,82900,82900,82900,0
|
|
20230908,170400,1206568900,82900,82900,82900,82900,0
|
|
20230908,170300,1206568900,82900,82900,82900,82900,0
|
|
20230908,170200,1206568900,82900,82900,82900,82900,0
|
|
20230908,170100,1206568900,82900,82900,82900,82900,0
|
|
20230908,170000,1206568900,82900,82900,82900,82900,0
|
|
20230908,165900,1206568900,82900,82900,82900,82900,0
|
|
20230908,165800,1206568900,82900,82900,82900,82900,0
|
|
20230908,165700,1206568900,82900,82900,82900,82900,0
|
|
20230908,165600,1206568900,82900,82900,82900,82900,0
|
|
20230908,165500,1206568900,82900,82900,82900,82900,0
|
|
20230908,165400,1206568900,82900,82900,82900,82900,0
|
|
20230908,165300,1206568900,82900,82900,82900,82900,0
|
|
20230908,165200,1206568900,82900,82900,82900,82900,285
|
|
20230908,165100,1206568900,82900,82900,82900,82900,0
|
|
20230908,165000,1206568900,82900,82900,82900,82900,0
|
|
20230908,164900,1206568900,82900,82900,82900,82900,0
|
|
20230908,164800,1206568900,82900,82900,82900,82900,0
|
|
20230908,164700,1206568900,82900,82900,82900,82900,0
|
|
20230908,164600,1206568900,82900,82900,82900,82900,0
|
|
20230908,164500,1206568900,82900,82900,82900,82900,0
|
|
20230908,164400,1206568900,82900,82900,82900,82900,0
|
|
20230908,164300,1206568900,82900,82900,82900,82900,0
|
|
20230908,164200,1206568900,82900,82900,82900,82900,0
|
|
20230908,164100,1206568900,82900,82900,82900,82900,0
|
|
20230908,164000,1206568900,82900,82900,82900,82900,0
|
|
20230908,163900,1206568900,82900,82900,82900,82900,0
|
|
20230908,163800,1206568900,82900,82900,82900,82900,0
|
|
20230908,163700,1206568900,82900,82900,82900,82900,0
|
|
20230908,163600,1206568900,82900,82900,82900,82900,0
|
|
20230908,163500,1206568900,82900,82900,82900,82900,0
|
|
20230908,163400,1206568900,82900,82900,82900,82900,0
|
|
20230908,163300,1206568900,82900,82900,82900,82900,0
|
|
20230908,163200,1206568900,82900,82900,82900,82900,0
|
|
20230908,163100,1206568900,82900,82900,82900,82900,0
|
|
20230908,163000,1206568900,82900,82900,82900,82900,0
|
|
20230908,162900,1206568900,82900,82900,82900,82900,0
|
|
20230908,162800,1206568900,82900,82900,82900,82900,0
|
|
20230908,162700,1206568900,82900,82900,82900,82900,0
|
|
20230908,162600,1206568900,82900,82900,82900,82900,0
|
|
20230908,162500,1206568900,82900,82900,82900,82900,0
|
|
20230908,162400,1206568900,82900,82900,82900,82900,0
|
|
20230908,162300,1206568900,82900,82900,82900,82900,0
|
|
20230908,162200,1206568900,82900,82900,82900,82900,285
|
|
20230908,162100,1206568900,82900,82900,82900,82900,0
|
|
20230908,162000,1206568900,82900,82900,82900,82900,0
|
|
20230908,161900,1206568900,82900,82900,82900,82900,0
|
|
20230908,161800,1206568900,82900,82900,82900,82900,0
|
|
20230908,161700,1206568900,82900,82900,82900,82900,0
|
|
20230908,161600,1206568900,82900,82900,82900,82900,0
|
|
20230908,161500,1206568900,82900,82900,82900,82900,0
|
|
20230908,161400,1206568900,82900,82900,82900,82900,0
|
|
20230908,161300,1206568900,82900,82900,82900,82900,0
|
|
20230908,161200,1206568900,82900,82900,82900,82900,0
|
|
20230908,161100,1206568900,82900,82900,82900,82900,0
|
|
20230908,161000,1206568900,82900,82900,82900,82900,0
|
|
20230908,160900,1206568900,82900,82900,82900,82900,0
|
|
20230908,160800,1206568900,82900,82900,82900,82900,0
|
|
20230908,160700,1206568900,82900,82900,82900,82900,0
|
|
20230908,160600,1206568900,82900,82900,82900,82900,0
|
|
20230908,160500,1206568900,82900,82900,82900,82900,0
|
|
20230908,160400,1206568900,82900,82900,82900,82900,0
|
|
20230908,160300,1206568900,82900,82900,82900,82900,0
|
|
20230908,160200,1206568900,82900,82900,82900,82900,0
|
|
20230908,160100,1206568900,82900,82900,82900,82900,0
|
|
20230908,160000,1206568900,82900,82900,82900,82900,0
|
|
20230908,155900,1206568900,82900,82900,82900,82900,0
|
|
20230908,155800,1206568900,82900,82900,82900,82900,0
|
|
20230908,155700,1206568900,82900,82900,82900,82900,0
|
|
20230908,155600,1206568900,82900,82900,82900,82900,0
|
|
20230908,155500,1206568900,82900,82900,82900,82900,0
|
|
20230908,155400,1206568900,82900,82900,82900,82900,0
|
|
20230908,155300,1206568900,82900,82900,82900,82900,0
|
|
20230908,155200,1206568900,82900,82900,82900,82900,285
|
|
20230908,155100,1206568900,82900,82900,82900,82900,0
|
|
20230908,155000,1206568900,82900,82900,82900,82900,0
|
|
20230908,154900,1206568900,82900,82900,82900,82900,0
|
|
20230908,154800,1206568900,82900,82900,82900,82900,0
|
|
20230908,154700,1206568900,82900,82900,82900,82900,0
|
|
20230908,154600,1206568900,82900,82900,82900,82900,0
|
|
20230908,154500,1206568900,82900,82900,82900,82900,0
|
|
20230908,154400,1206568900,82900,82900,82900,82900,0
|
|
20230908,154300,1206568900,82900,82900,82900,82900,0
|
|
20230908,154200,1206568900,82900,82900,82900,82900,0
|
|
20230908,154100,1206568900,82900,82900,82900,82900,0
|
|
20230908,154000,1206568900,82900,82900,82900,82900,0
|
|
20230908,153900,1206568900,82900,82900,82900,82900,0
|
|
20230908,153800,1206568900,82900,82900,82900,82900,0
|
|
20230908,153700,1206568900,82900,82900,82900,82900,0
|
|
20230908,153600,1206568900,82900,82900,82900,82900,0
|
|
20230908,153500,1206568900,82900,82900,82900,82900,0
|
|
20230908,153400,1206568900,82900,82900,82900,82900,0
|
|
20230908,153300,1206568900,82900,82900,82900,82900,0
|
|
20230908,153200,1206568900,82900,82900,82900,82900,0
|
|
20230908,153100,1206568900,82900,82900,82900,82900,0
|
|
20230908,153000,1206568900,82900,82900,82900,82900,285
|
|
20230908,152900,1182942400,82800,82800,82800,82800,0
|
|
20230908,152800,1182942400,82800,82800,82800,82800,0
|
|
20230908,152700,1182942400,82800,82800,82800,82800,0
|
|
20230908,152600,1182942400,82800,82800,82800,82800,0
|
|
20230908,152500,1182942400,82800,82800,82800,82800,0
|
|
20230908,152400,1182942400,82800,82800,82800,82800,0
|
|
20230908,152300,1182942400,82800,82800,82800,82800,0
|
|
20230908,152200,1182942400,82800,82800,82800,82800,0
|
|
20230908,152100,1182942400,82800,82800,82800,82800,0
|
|
20230908,152000,1182942400,82800,82800,82800,82800,0
|
|
20230908,151900,1182942400,82800,82800,82800,82700,91
|
|
20230908,151800,1175407800,82800,82800,82800,82800,27
|
|
20230908,151700,1173172200,82800,82800,82800,82800,9
|
|
20230908,151600,1172427000,82600,82600,82800,82600,140
|
|
20230908,151500,1160859000,82600,82700,82800,82600,63
|
|
20230908,151400,1155649800,82800,82800,82800,82800,1
|
|
20230908,151300,1155567000,82900,82900,82900,82900,1
|
|
20230908,151200,1155484100,82700,82700,82700,82700,11
|
|
20230908,151100,1154574400,82700,82700,82700,82700,5
|
|
20230908,151000,1154160900,82900,82900,82900,82700,92
|
|
20230908,150900,1146546300,82800,82900,82900,82800,58
|
|
20230908,150800,1141740900,82900,82900,82900,82900,56
|
|
20230908,150700,1137098500,82800,82900,82900,82800,34
|
|
20230908,150600,1134280200,82900,82800,82900,82800,76
|
|
20230908,150500,1127981800,82800,82900,82900,82800,213
|
|
20230908,150400,1110338600,82800,82800,82800,82800,246
|
|
20230908,150300,1089969800,82800,82700,82800,82700,103
|
|
20230908,150200,1081444400,82700,82700,82800,82700,90
|
|
20230908,150100,1073998600,82800,82800,82800,82800,57
|
|
20230908,150000,1069279000,82800,82900,82900,82800,73
|
|
20230908,145900,1063231400,82800,82900,82900,82800,57
|
|
20230908,145800,1058507200,82800,82900,82900,82800,92
|
|
20230908,145700,1050884400,82900,82800,82900,82800,5
|
|
20230908,145600,1050470300,82800,82600,82800,82500,629
|
|
20230908,145500,998539900,82600,82500,82600,82500,70
|
|
20230908,145400,992760900,82400,82500,82500,82400,46
|
|
20230908,145300,988967100,82400,82400,82400,82400,46
|
|
20230908,145200,985176700,82400,82400,82400,82300,31
|
|
20230908,145100,982622400,82400,82400,82400,82400,32
|
|
20230908,145000,979985600,82400,82400,82400,82400,7
|
|
20230908,144900,979408800,82400,82400,82400,82400,11
|
|
20230908,144800,978502400,82200,82200,82200,82200,2
|
|
20230908,144700,978338000,82200,82300,82300,82200,204
|
|
20230908,144600,961567000,82300,82300,82300,82300,7
|
|
20230908,144500,960990900,82300,82300,82300,82300,25
|
|
20230908,144400,958933400,82300,82200,82300,82200,86
|
|
20230908,144300,951864100,82300,82300,82300,82300,4
|
|
20230908,144200,951534900,82300,82300,82300,82300,0
|
|
20230908,144100,951534900,82300,82300,82300,82300,22
|
|
20230908,144000,949724300,82300,82300,82300,82300,91
|
|
20230908,143900,942235000,82300,82300,82300,82300,6
|
|
20230908,143800,941741200,82200,82200,82200,82200,17
|
|
20230908,143700,940343800,82200,82200,82200,82200,5
|
|
20230908,143600,939932800,82300,82300,82300,82300,10
|
|
20230908,143500,939109800,82300,82300,82300,82300,45
|
|
20230908,143400,935406300,82300,82300,82300,82300,7
|
|
20230908,143300,934830200,82300,82300,82300,82300,10
|
|
20230908,143200,934007200,82300,82300,82300,82300,30
|
|
20230908,143100,931538200,82300,82300,82300,82300,1
|
|
20230908,143000,931455900,82300,82300,82300,82300,26
|
|
20230908,142900,929316100,82300,82300,82300,82300,0
|
|
20230908,142800,929316100,82300,82300,82300,82300,0
|
|
20230908,142700,929316100,82300,82300,82300,82300,0
|
|
20230908,142600,929316100,82300,82300,82300,82300,49
|
|
20230908,142500,925283400,82300,82300,82300,82300,0
|
|
20230908,142400,925283400,82300,82300,82300,82300,0
|
|
20230908,142300,925283400,82300,82300,82300,82300,0
|
|
20230908,142200,925283400,82300,82300,82300,82300,15
|
|
20230908,142100,924048900,82300,82300,82300,82300,2
|
|
20230908,142000,923884300,82300,82200,82300,82200,51
|
|
20230908,141900,919692000,82300,82300,82300,82300,19
|
|
20230908,141800,918128300,82200,82200,82200,82200,0
|
|
20230908,141700,918128300,82200,82200,82300,82200,31
|
|
20230908,141600,915579100,82300,82200,82300,82200,12
|
|
20230908,141500,914591600,82200,82200,82200,82200,12
|
|
20230908,141400,913605200,82200,82200,82200,82200,2
|
|
20230908,141300,913440800,82200,82200,82200,82200,0
|
|
20230908,141200,913440800,82200,82200,82200,82200,89
|
|
20230908,141100,906125000,82200,82200,82200,82200,25
|
|
20230908,141000,904070000,82200,82200,82200,82200,0
|
|
20230908,140900,904070000,82200,82200,82200,82200,0
|
|
20230908,140800,904070000,82200,82200,82200,82200,1
|
|
20230908,140700,903987800,82200,82200,82200,82200,21
|
|
20230908,140600,902261600,82200,82300,82300,82200,81
|
|
20230908,140500,895600800,82400,82400,82400,82400,0
|
|
20230908,140400,895600800,82400,82400,82400,82400,0
|
|
20230908,140300,895600800,82400,82500,82500,82400,8
|
|
20230908,140200,894941100,82500,82400,82500,82300,45
|
|
20230908,140100,891237200,82400,82400,82400,82400,5
|
|
20230908,140000,890825200,82400,82400,82400,82400,3
|
|
20230908,135900,890578000,82500,82500,82500,82500,20
|
|
20230908,135800,888928000,82500,82500,82500,82500,1
|
|
20230908,135700,888845500,82500,82500,82500,82500,2
|
|
20230908,135600,888680500,82500,82500,82500,82500,0
|
|
20230908,135500,888680500,82500,82300,82500,82300,22
|
|
20230908,135400,886869500,82300,82300,82300,82300,278
|
|
20230908,135300,863990100,82300,82300,82300,82300,0
|
|
20230908,135200,863990100,82300,82500,82500,82300,41
|
|
20230908,135100,860615600,82300,82300,82300,82300,0
|
|
20230908,135000,860615600,82300,82300,82300,82300,30
|
|
20230908,134900,858146600,82200,82200,82200,82200,0
|
|
20230908,134800,858146600,82200,82200,82200,82200,0
|
|
20230908,134700,858146600,82200,82200,82200,82200,0
|
|
20230908,134600,858146600,82200,82200,82200,82200,6
|
|
20230908,134500,857653400,82200,82200,82200,82200,124
|
|
20230908,134400,847460600,82200,82200,82200,82200,0
|
|
20230908,134300,847460600,82200,82300,82300,82200,8
|
|
20230908,134200,846802900,82200,82400,82400,82200,74
|
|
20230908,134100,840705700,82400,82300,82400,82300,62
|
|
20230908,134000,835597400,82200,82200,82200,82200,15
|
|
20230908,133900,834364400,82200,82200,82200,82200,0
|
|
20230908,133800,834364400,82200,82200,82200,82200,0
|
|
20230908,133700,834364400,82200,82200,82200,82200,0
|
|
20230908,133600,834364400,82200,82200,82200,82200,8
|
|
20230908,133500,833706800,82200,82200,82200,82200,270
|
|
20230908,133400,811512800,82200,82300,82300,82200,25
|
|
20230908,133300,809457100,82300,82300,82300,82300,146
|
|
20230908,133200,797441300,82300,82400,82400,82300,13
|
|
20230908,133100,796371300,82400,82400,82400,82400,0
|
|
20230908,133000,796371300,82400,82400,82400,82400,5
|
|
20230908,132900,795959300,82400,82400,82400,82400,0
|
|
20230908,132800,795959300,82400,82400,82400,82400,0
|
|
20230908,132700,795959300,82400,82400,82400,82400,5
|
|
20230908,132600,795547300,82200,82200,82200,82200,7
|
|
20230908,132500,794971900,82200,82200,82200,82200,1
|
|
20230908,132400,794889700,82200,82200,82200,82200,0
|
|
20230908,132300,794889700,82200,82200,82200,82200,5
|
|
20230908,132200,794478700,82400,82400,82400,82400,0
|
|
20230908,132100,794478700,82400,82400,82400,82400,5
|
|
20230908,132000,794066700,82200,82300,82300,82200,52
|
|
20230908,131900,789789400,82300,82400,82400,82300,2
|
|
20230908,131800,789624700,82300,82300,82300,82300,0
|
|
20230908,131700,789624700,82300,82300,82300,82300,5
|
|
20230908,131600,789213200,82300,82300,82300,82300,30
|
|
20230908,131500,786744200,82300,82300,82300,82300,0
|
|
20230908,131400,786744200,82300,82300,82300,82300,0
|
|
20230908,131300,786744200,82300,82300,82300,82300,0
|
|
20230908,131200,786744200,82300,82300,82300,82300,0
|
|
20230908,131100,786744200,82300,82300,82300,82300,7
|
|
20230908,131000,786168100,82300,82400,82400,82300,3
|
|
20230908,130900,785921100,82400,82400,82400,82400,5
|
|
20230908,130800,785509100,82400,82300,82400,82300,28
|
|
20230908,130700,783202100,82300,82300,82300,82300,5
|
|
20230908,130600,782790600,82300,82300,82400,82300,114
|
|
20230908,130500,773403100,82300,82300,82300,82300,2
|
|
20230908,130400,773238500,82300,82300,82300,82300,16
|
|
20230908,130300,771921700,82300,82300,82300,82300,0
|
|
20230908,130200,771921700,82300,82300,82300,82300,155
|
|
20230908,130100,759165200,82300,82300,82300,82300,2
|
|
20230908,130000,759000600,82300,82300,82300,82300,0
|
|
20230908,125900,759000600,82300,82300,82300,82300,0
|
|
20230908,125800,759000600,82300,82300,82300,82300,4
|
|
20230908,125700,758671400,82300,82300,82300,82300,2
|
|
20230908,125600,758506800,82300,82300,82300,82300,23
|
|
20230908,125500,756613900,82200,82200,82200,82200,0
|
|
20230908,125400,756613900,82200,82200,82200,82200,14
|
|
20230908,125300,755463100,82200,82200,82200,82200,6
|
|
20230908,125200,754969900,82200,82200,82200,82200,415
|
|
20230908,125100,720856900,82200,82200,82200,82200,18
|
|
20230908,125000,719377300,82200,82200,82200,82200,10
|
|
20230908,124900,718555300,82300,82300,82300,82300,1
|
|
20230908,124800,718473000,82300,82300,82300,82300,1
|
|
20230908,124700,718390700,82300,82300,82300,82300,8
|
|
20230908,124600,717732300,82300,82300,82300,82300,4
|
|
20230908,124500,717403100,82300,82300,82300,82300,1
|
|
20230908,124400,717320800,82200,82200,82200,82200,0
|
|
20230908,124300,717320800,82200,82200,82200,82200,12
|
|
20230908,124200,716334400,82200,82200,82200,82200,0
|
|
20230908,124100,716334400,82200,82300,82300,82200,53
|
|
20230908,124000,711972900,82300,82300,82300,82300,1
|
|
20230908,123900,711890600,82200,82200,82200,82200,0
|
|
20230908,123800,711890600,82200,82200,82200,82200,12
|
|
20230908,123700,710904200,82300,82300,82300,82300,7
|
|
20230908,123600,710328100,82300,82300,82300,82300,7
|
|
20230908,123500,709752000,82300,82300,82300,82300,4
|
|
20230908,123400,709422800,82200,82200,82200,82200,0
|
|
20230908,123300,709422800,82200,82200,82200,82200,0
|
|
20230908,123200,709422800,82200,82200,82200,82200,40
|
|
20230908,123100,706134800,82300,82300,82300,82300,56
|
|
20230908,123000,701526000,82300,82200,82300,82200,12
|
|
20230908,122900,700538600,82200,82200,82200,82200,383
|
|
20230908,122800,669056000,82200,82200,82200,82200,90
|
|
20230908,122700,661658000,82300,82300,82300,82300,0
|
|
20230908,122600,661658000,82300,82300,82300,82300,57
|
|
20230908,122500,656966900,82300,82300,82300,82300,1
|
|
20230908,122400,656884600,82300,82300,82300,82300,2
|
|
20230908,122300,656720000,82300,82300,82300,82300,20
|
|
20230908,122200,655074000,82400,82400,82400,82400,16
|
|
20230908,122100,653755600,82300,82300,82300,82300,134
|
|
20230908,122000,642727400,82400,82400,82400,82400,1
|
|
20230908,121900,642645000,82300,82300,82300,82300,40
|
|
20230908,121800,639353000,82300,82300,82300,82300,0
|
|
20230908,121700,639353000,82300,82300,82300,82300,0
|
|
20230908,121600,639353000,82300,82300,82300,82300,10
|
|
20230908,121500,638530000,82300,82300,82300,82300,0
|
|
20230908,121400,638530000,82300,82300,82300,82300,16
|
|
20230908,121300,637213200,82400,82400,82400,82400,0
|
|
20230908,121200,637213200,82400,82400,82400,82400,24
|
|
20230908,121100,635235600,82400,82400,82400,82400,3
|
|
20230908,121000,634988400,82500,82600,82600,82500,25
|
|
20230908,120900,632925800,82600,82600,82600,82600,0
|
|
20230908,120800,632925800,82600,82400,82600,82400,20
|
|
20230908,120700,631275800,82400,82400,82400,82400,20
|
|
20230908,120600,629627800,82400,82400,82400,82400,0
|
|
20230908,120500,629627800,82400,82400,82400,82400,0
|
|
20230908,120400,629627800,82400,82400,82400,82400,0
|
|
20230908,120300,629627800,82400,82400,82400,82400,0
|
|
20230908,120200,629627800,82400,82400,82400,82400,0
|
|
20230908,120100,629627800,82400,82400,82400,82400,36
|
|
20230908,120000,626661400,82500,82500,82500,82500,1
|
|
20230908,115900,626578900,82500,82500,82500,82500,25
|
|
20230908,115800,624516400,82600,82600,82600,82600,0
|
|
20230908,115700,624516400,82600,82600,82600,82600,0
|
|
20230908,115600,624516400,82600,82600,82600,82600,0
|
|
20230908,115500,624516400,82600,82500,82600,82400,23
|
|
20230908,115400,622618900,82500,82500,82500,82500,0
|
|
20230908,115300,622618900,82500,82500,82500,82500,0
|
|
20230908,115200,622618900,82500,82400,82500,82400,21
|
|
20230908,115100,620888400,82400,82400,82400,82400,5
|
|
20230908,115000,620476400,82500,82500,82500,82500,0
|
|
20230908,114900,620476400,82500,82500,82500,82500,0
|
|
20230908,114800,620476400,82500,82500,82500,82500,40
|
|
20230908,114700,617176400,82500,82500,82500,82500,6
|
|
20230908,114600,616681400,82500,82500,82500,82500,0
|
|
20230908,114500,616681400,82500,82500,82500,82500,18
|
|
20230908,114400,615196400,82400,82400,82400,82400,10
|
|
20230908,114300,614372400,82500,82500,82500,82500,1
|
|
20230908,114200,614289900,82400,82500,82500,82400,67
|
|
20230908,114100,608767400,82400,82400,82400,82400,0
|
|
20230908,114000,608767400,82400,82400,82400,82400,0
|
|
20230908,113900,608767400,82400,82400,82400,82400,0
|
|
20230908,113800,608767400,82400,82400,82400,82400,0
|
|
20230908,113700,608767400,82400,82400,82400,82400,1
|
|
20230908,113600,608685000,82400,82400,82400,82400,44
|
|
20230908,113500,605059400,82400,82400,82400,82400,15
|
|
20230908,113400,603823400,82300,82300,82300,82300,0
|
|
20230908,113300,603823400,82300,82400,82400,82300,135
|
|
20230908,113200,592703100,82300,82300,82300,82300,0
|
|
20230908,113100,592703100,82300,82300,82300,82300,23
|
|
20230908,113000,590810200,82300,82300,82300,82300,2
|
|
20230908,112900,590645600,82300,82300,82300,82300,1
|
|
20230908,112800,590563300,82300,82300,82300,82300,9
|
|
20230908,112700,589822600,82300,82300,82300,82200,18
|
|
20230908,112600,588341500,82300,82300,82300,82300,0
|
|
20230908,112500,588341500,82300,82300,82300,82300,0
|
|
20230908,112400,588341500,82300,82300,82300,82300,4
|
|
20230908,112300,588012300,82200,82300,82300,82200,58
|
|
20230908,112200,583241800,82300,82300,82300,82300,24
|
|
20230908,112100,581266600,82300,82300,82300,82300,25
|
|
20230908,112000,579209100,82200,82200,82200,82200,150
|
|
20230908,111900,566879100,82200,82200,82200,82200,25
|
|
20230908,111800,564824100,82300,82300,82300,82300,30
|
|
20230908,111700,562355100,82300,82300,82300,82300,1
|
|
20230908,111600,562272800,82300,82300,82300,82300,0
|
|
20230908,111500,562272800,82300,82200,82300,82200,28
|
|
20230908,111400,559971100,82200,82200,82200,82200,1
|
|
20230908,111300,559888900,82200,82200,82200,82200,5
|
|
20230908,111200,559477900,82200,82300,82300,82200,11
|
|
20230908,111100,558573600,82300,82300,82300,82300,32
|
|
20230908,111000,555940000,82300,82300,82300,82300,7
|
|
20230908,110900,555363900,82300,82200,82300,82200,20
|
|
20230908,110800,553719400,82200,82300,82300,82200,14
|
|
20230908,110700,552568300,82300,82300,82300,82300,0
|
|
20230908,110600,552568300,82300,82300,82300,82300,0
|
|
20230908,110500,552568300,82300,82300,82300,82300,50
|
|
20230908,110400,548453300,82300,82300,82300,82300,1
|
|
20230908,110300,548371000,82200,82200,82200,82200,11
|
|
20230908,110200,547466800,82200,82200,82200,82200,2
|
|
20230908,110100,547302400,82200,82200,82200,82200,20
|
|
20230908,110000,545658400,82200,82200,82200,82200,0
|
|
20230908,105900,545658400,82200,82200,82200,82200,61
|
|
20230908,105800,540644200,82200,82200,82200,82200,0
|
|
20230908,105700,540644200,82200,82200,82200,82200,25
|
|
20230908,105600,538589200,82200,82200,82200,82200,30
|
|
20230908,105500,536123200,82200,82200,82200,82200,16
|
|
20230908,105400,534808000,82200,82200,82200,82200,5
|
|
20230908,105300,534397000,82200,82200,82200,82200,0
|
|
20230908,105200,534397000,82200,82200,82200,82200,11
|
|
20230908,105100,533492800,82200,82200,82200,82200,0
|
|
20230908,105000,533492800,82200,82200,82200,82200,112
|
|
20230908,104900,524286400,82400,82400,82400,82400,5
|
|
20230908,104800,523874400,82400,82400,82400,82400,0
|
|
20230908,104700,523874400,82400,82400,82400,82400,0
|
|
20230908,104600,523874400,82400,82400,82400,82400,0
|
|
20230908,104500,523874400,82400,82400,82400,82400,20
|
|
20230908,104400,522226400,82400,82400,82400,82400,3
|
|
20230908,104300,521979200,82400,82400,82400,82400,0
|
|
20230908,104200,521979200,82400,82400,82400,82400,1
|
|
20230908,104100,521896800,82200,82200,82200,82200,0
|
|
20230908,104000,521896800,82200,82200,82200,82200,31
|
|
20230908,103900,519348600,82200,82200,82200,82200,29
|
|
20230908,103800,516964800,82100,82200,82200,82100,8
|
|
20230908,103700,516307800,82200,82200,82200,82200,22
|
|
20230908,103600,514499400,82200,82200,82200,82200,34
|
|
20230908,103500,511704600,82200,82100,82200,82100,12
|
|
20230908,103400,510718900,82100,82100,82100,82100,0
|
|
20230908,103300,510718900,82100,82100,82100,82100,50
|
|
20230908,103200,506613900,82100,82300,82400,82100,73
|
|
20230908,103100,500618300,82400,82400,82400,82400,4
|
|
20230908,103000,500288700,82300,82300,82300,82300,13
|
|
20230908,102900,499218800,82300,82300,82300,82300,5
|
|
20230908,102800,498807300,82300,82300,82300,82300,1
|
|
20230908,102700,498725000,82400,82400,82400,82400,0
|
|
20230908,102600,498725000,82400,82400,82400,82400,33
|
|
20230908,102500,496005800,82400,82400,82400,82400,6
|
|
20230908,102400,495511400,82400,82400,82400,82400,0
|
|
20230908,102300,495511400,82400,82100,82400,82100,9
|
|
20230908,102200,494772200,82100,82100,82200,82100,241
|
|
20230908,102100,474980800,82100,82400,82400,82100,235
|
|
20230908,102000,455678300,82400,82400,82400,82400,1
|
|
20230908,101900,455595900,82400,82200,82400,82200,84
|
|
20230908,101800,448682300,82100,82200,82200,82100,132
|
|
20230908,101700,437840900,82200,82200,82200,82200,74
|
|
20230908,101600,431758100,82200,82200,82200,82200,14
|
|
20230908,101500,430607300,82200,82200,82200,82200,220
|
|
20230908,101400,412523300,82300,82300,82300,82300,2
|
|
20230908,101300,412358700,82300,82300,82300,82300,32
|
|
20230908,101200,409725100,82400,82300,82400,82300,51
|
|
20230908,101100,405527700,82300,82300,82300,82300,1
|
|
20230908,101000,405445400,82300,82300,82300,82300,0
|
|
20230908,100900,405445400,82300,82300,82300,82300,237
|
|
20230908,100800,385940300,82300,82200,82300,82200,16
|
|
20230908,100700,384624500,82200,82200,82200,82200,60
|
|
20230908,100600,379692500,82200,82300,82300,82200,14
|
|
20230908,100500,378541600,82300,82300,82300,82300,166
|
|
20230908,100400,364879800,82300,82300,82300,82300,0
|
|
20230908,100300,364879800,82300,82300,82300,82300,25
|
|
20230908,100200,362822300,82300,82300,82300,82300,5
|
|
20230908,100100,362410800,82400,82400,82400,82400,1
|
|
20230908,100000,362328400,82400,82300,82400,82300,12
|
|
20230908,095900,361339900,82300,82100,82300,82100,12
|
|
20230908,095800,360354100,82100,82100,82100,82100,55
|
|
20230908,095700,355838600,82100,82100,82100,82100,55
|
|
20230908,095600,351323100,82200,82200,82200,82200,5
|
|
20230908,095500,350912100,82200,82100,82200,82100,258
|
|
20230908,095400,329717100,82100,82200,82200,82100,454
|
|
20230908,095300,292415700,82200,82200,82200,82200,4
|
|
20230908,095200,292086900,82200,82300,82300,82200,22
|
|
20230908,095100,290277300,82300,82300,82300,82300,1
|
|
20230908,095000,290195000,82400,82300,82400,82300,13
|
|
20230908,094900,289125000,82300,82300,82300,82300,16
|
|
20230908,094800,287808200,82300,82300,82300,82300,4
|
|
20230908,094700,287479000,82300,82300,82300,82200,261
|
|
20230908,094600,266024100,82300,82400,82400,82300,33
|
|
20230908,094500,263307600,82300,82300,82300,82300,11
|
|
20230908,094400,262402300,82300,82300,82300,82300,0
|
|
20230908,094300,262402300,82300,82300,82300,82300,32
|
|
20230908,094200,259768700,82300,82300,82300,82300,55
|
|
20230908,094100,255242200,82300,82300,82300,82300,0
|
|
20230908,094000,255242200,82300,82300,82300,82300,18
|
|
20230908,093900,253760800,82300,82300,82300,82300,26
|
|
20230908,093800,251621000,82300,82300,82300,82300,71
|
|
20230908,093700,245777700,82300,82300,82300,82300,16
|
|
20230908,093600,244460900,82300,82200,82300,82200,135
|
|
20230908,093500,233363400,82300,82500,82500,82300,129
|
|
20230908,093400,222740400,82600,82600,82600,82600,0
|
|
20230908,093300,222740400,82600,82700,82700,82600,12
|
|
20230908,093200,221748100,82700,82700,82700,82600,8
|
|
20230908,093100,221087000,82400,82700,82700,82400,133
|
|
20230908,093000,210113400,82900,83000,83000,82900,26
|
|
20230908,092900,207957900,82900,82900,82900,82900,60
|
|
20230908,092800,202983900,82900,82600,82900,82600,80
|
|
20230908,092700,196363200,82600,82700,82700,82600,126
|
|
20230908,092600,185954900,82700,82700,82700,82700,11
|
|
20230908,092500,185045200,82700,83000,83000,82700,24
|
|
20230908,092400,183059800,82700,82700,82700,82700,23
|
|
20230908,092300,181157700,82700,82800,82800,82700,26
|
|
20230908,092200,179006500,82800,83100,83100,82800,21
|
|
20230908,092100,177264600,83100,83000,83100,83000,59
|
|
20230908,092000,172366900,83000,83400,83400,83000,58
|
|
20230908,091900,167541700,83400,83400,83500,83100,69
|
|
20230908,091800,161786200,83400,83300,83400,83200,307
|
|
20230908,091700,136196500,83300,83100,83300,83100,63
|
|
20230908,091600,130953800,83100,83100,83200,83100,25
|
|
20230908,091500,128875800,83100,83100,83100,83100,1
|
|
20230908,091400,128792700,82900,83200,83200,82800,69
|
|
20230908,091300,123071000,83200,83000,83200,83000,59
|
|
20230908,091200,118163600,83200,83200,83200,83200,186
|
|
20230908,091100,102688400,83200,83100,83200,82800,185
|
|
20230908,091000,87311500,83100,83100,83100,83000,107
|
|
20230908,090900,78421500,83000,82700,83000,82700,101
|
|
20230908,090800,70049100,82800,82800,82800,82800,24
|
|
20230908,090700,68061900,82300,82300,82800,82300,119
|
|
20230908,090600,58266700,82200,82200,82200,82200,96
|
|
20230908,090500,50375500,82200,82500,82500,82200,220
|
|
20230908,090400,32273100,82500,82500,82500,82500,0
|
|
20230908,090300,32273100,82500,82500,82600,82500,122
|
|
20230908,090200,22208000,82500,82800,82800,82500,24
|
|
20230908,090100,20223200,82800,82400,82800,82400,4
|
|
20230908,090000,19892400,82200,82200,82200,82200,242
|